オービックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/04/05 | 21,800 | 21,890 | 21,555 | 21,820 | -410 | -1.8% | 282,800 |
2024/04/04 | 22,280 | 22,545 | 22,105 | 22,230 | +205 | +0.9% | 218,200 |
2024/04/03 | 22,480 | 22,480 | 21,700 | 22,025 | -495 | -2.2% | 320,300 |
2024/04/02 | 22,900 | 22,920 | 22,220 | 22,520 | -605 | -2.6% | 245,000 |
2024/04/01 | 22,920 | 23,270 | 22,845 | 23,125 | +350 | +1.5% | 216,600 |
2024/03/29 | 22,970 | 22,990 | 22,515 | 22,775 | -40 | -0.2% | 138,800 |
2024/03/28 | 22,670 | 22,845 | 22,570 | 22,815 | -110 | -0.5% | 218,300 |
2024/03/27 | 22,770 | 22,975 | 22,660 | 22,925 | +215 | +0.9% | 248,900 |
2024/03/26 | 22,850 | 22,870 | 22,620 | 22,710 | -80 | -0.4% | 169,300 |
2024/03/25 | 23,450 | 23,450 | 22,745 | 22,790 | -700 | -3% | 152,500 |
2024/03/22 | 23,235 | 23,585 | 23,180 | 23,490 | +315 | +1.4% | 249,000 |
2024/03/21 | 23,200 | 23,240 | 23,010 | 23,175 | +70 | +0.3% | 221,700 |
2024/03/19 | 23,060 | 23,105 | 22,755 | 23,105 | +95 | +0.4% | 162,100 |
2024/03/18 | 22,650 | 23,060 | 22,525 | 23,010 | +540 | +2.4% | 133,700 |
2024/03/15 | 22,770 | 22,875 | 22,345 | 22,470 | -195 | -0.9% | 313,700 |
2024/03/14 | 22,650 | 22,670 | 22,275 | 22,665 | +15 | +0.1% | 196,600 |
2024/03/13 | 22,880 | 22,935 | 22,435 | 22,650 | -230 | -1% | 201,400 |
2024/03/12 | 22,580 | 22,880 | 22,390 | 22,880 | +65 | +0.3% | 152,300 |
2024/03/11 | 22,780 | 22,880 | 22,520 | 22,815 | -215 | -0.9% | 146,800 |
2024/03/08 | 22,860 | 23,180 | 22,785 | 23,030 | -70 | -0.3% | 192,800 |
2024/03/07 | 23,250 | 23,330 | 23,035 | 23,100 | +105 | +0.5% | 178,300 |
2024/03/06 | 22,955 | 23,305 | 22,830 | 22,995 | -115 | -0.5% | 220,200 |
2024/03/05 | 23,300 | 23,300 | 23,010 | 23,110 | -275 | -1.2% | 148,600 |
2024/03/04 | 23,500 | 23,745 | 23,385 | 23,385 | +5 | ±0% | 228,400 |
2024/03/01 | 23,495 | 23,580 | 23,180 | 23,380 | -45 | -0.2% | 228,700 |
2024/02/29 | 23,120 | 23,470 | 22,965 | 23,425 | +300 | +1.3% | 410,300 |
2024/02/28 | 23,060 | 23,215 | 22,850 | 23,125 | -205 | -0.9% | 242,800 |
2024/02/27 | 22,850 | 23,330 | 22,800 | 23,330 | +515 | +2.3% | 318,800 |
2024/02/26 | 22,495 | 23,045 | 22,385 | 22,815 | +460 | +2.1% | 306,300 |
2024/02/22 | 22,475 | 22,495 | 22,240 | 22,355 | -160 | -0.7% | 215,700 |
2024/02/21 | 22,425 | 22,585 | 22,270 | 22,515 | +315 | +1.4% | 295,400 |
2024/02/20 | 22,205 | 22,205 | 21,965 | 22,200 | +15 | +0.1% | 177,100 |
2024/02/19 | 22,065 | 22,260 | 22,000 | 22,185 | -80 | -0.4% | 127,000 |
2024/02/16 | 22,220 | 22,325 | 22,035 | 22,265 | +205 | +0.9% | 258,300 |
2024/02/15 | 22,410 | 22,415 | 21,930 | 22,060 | -345 | -1.5% | 283,500 |
2024/02/14 | 22,500 | 22,530 | 22,305 | 22,405 | -55 | -0.2% | 289,900 |
2024/02/13 | 22,400 | 22,590 | 22,305 | 22,460 | +310 | +1.4% | 328,100 |
2024/02/09 | 22,290 | 22,390 | 22,080 | 22,150 | -220 | -1% | 282,400 |
2024/02/08 | 22,510 | 22,545 | 22,225 | 22,370 | -65 | -0.3% | 303,900 |
2024/02/07 | 22,285 | 22,495 | 22,075 | 22,435 | +270 | +1.2% | 243,200 |
2024/02/06 | 22,475 | 22,485 | 22,105 | 22,165 | -320 | -1.4% | 336,300 |
2024/02/05 | 22,610 | 22,680 | 22,435 | 22,485 | -95 | -0.4% | 223,100 |
2024/02/02 | 22,835 | 23,030 | 22,580 | 22,580 | -215 | -0.9% | 315,400 |
2024/02/01 | 22,730 | 23,150 | 22,705 | 22,795 | +60 | +0.3% | 317,500 |
2024/01/31 | 22,655 | 22,795 | 22,400 | 22,735 | -105 | -0.5% | 406,100 |
2024/01/30 | 22,895 | 22,915 | 22,660 | 22,840 | +195 | +0.9% | 261,200 |
2024/01/29 | 22,600 | 22,830 | 22,485 | 22,645 | -120 | -0.5% | 345,700 |
2024/01/26 | 23,095 | 23,260 | 22,685 | 22,765 | -415 | -1.8% | 457,300 |
2024/01/25 | 22,960 | 23,840 | 22,960 | 23,180 | -1,540 | -6.2% | 938,500 |
2024/01/24 | 24,390 | 24,750 | 24,345 | 24,720 | -30 | -0.1% | 285,700 |
201~
250
件表示中 / 3630件
類似銘柄と比較する
現在ご覧いただいている「オービック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
オービック | 472,900円 | +10.1% | +8.4% | 1.48% | 33.02倍 | 5.04倍 |
|
独立系SI。ERP(統合業務ソフト)で中小・中堅向け首位、大企業向けも深耕。持分にOBC |
LINEヤフー | 45,400円 | +6.6% | +21.1% | 1.22% | 24.86倍 | 1.10倍 |
|
ネットサービス国内先駆。広告やECが柱。金融育成中。傘下にヤフー、LINE、ZOZOなど |
NRI | 499,300円 | +5.9% | +10.0% | 1.16% | 32.41倍 | 7.02倍 |
|
野村証券系SI。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
コナミG | 1,449,000円 | +5.5% | +2.2% | 0.91% | 33.01倍 | 4.36倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
カプコン | 361,600円 | +8.3% | +6.0% | 1.00% | 32.88倍 | 7.60倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム